KissMeData/297570/min/candle-20231109.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20231109,210000,39468780,1354,1354,1354,1354,1124
20231109,205900,39468780,1354,1354,1354,1354,0
20231109,205800,39468780,1354,1354,1354,1354,0
20231109,205700,39468780,1354,1354,1354,1354,0
20231109,205600,39468780,1354,1354,1354,1354,0
20231109,205500,39468780,1354,1354,1354,1354,0
20231109,205400,39468780,1354,1354,1354,1354,0
20231109,205300,39468780,1354,1354,1354,1354,0
20231109,205200,39468780,1354,1354,1354,1354,0
20231109,205100,39468780,1354,1354,1354,1354,0
20231109,205000,39468780,1354,1354,1354,1354,0
20231109,204900,39468780,1354,1354,1354,1354,0
20231109,204800,39468780,1354,1354,1354,1354,0
20231109,204700,39468780,1354,1354,1354,1354,0
20231109,204600,39468780,1354,1354,1354,1354,0
20231109,204500,39468780,1354,1354,1354,1354,0
20231109,204400,39468780,1354,1354,1354,1354,0
20231109,204300,39468780,1354,1354,1354,1354,0
20231109,204200,39468780,1354,1354,1354,1354,0
20231109,204100,39468780,1354,1354,1354,1354,0
20231109,204000,39468780,1354,1354,1354,1354,0
20231109,203900,39468780,1354,1354,1354,1354,0
20231109,203800,39468780,1354,1354,1354,1354,0
20231109,203700,39468780,1354,1354,1354,1354,0
20231109,203600,39468780,1354,1354,1354,1354,0
20231109,203500,39468780,1354,1354,1354,1354,0
20231109,203400,39468780,1354,1354,1354,1354,0
20231109,203300,39468780,1354,1354,1354,1354,0
20231109,203200,39468780,1354,1354,1354,1354,0
20231109,203100,39468780,1354,1354,1354,1354,0
20231109,203000,39468780,1354,1354,1354,1354,1124
20231109,202900,39468780,1354,1354,1354,1354,0
20231109,202800,39468780,1354,1354,1354,1354,0
20231109,202700,39468780,1354,1354,1354,1354,0
20231109,202600,39468780,1354,1354,1354,1354,0
20231109,202500,39468780,1354,1354,1354,1354,0
20231109,202400,39468780,1354,1354,1354,1354,0
20231109,202300,39468780,1354,1354,1354,1354,0
20231109,202200,39468780,1354,1354,1354,1354,0
20231109,202100,39468780,1354,1354,1354,1354,0
20231109,202000,39468780,1354,1354,1354,1354,0
20231109,201900,39468780,1354,1354,1354,1354,0
20231109,201800,39468780,1354,1354,1354,1354,0
20231109,201700,39468780,1354,1354,1354,1354,0
20231109,201600,39468780,1354,1354,1354,1354,0
20231109,201500,39468780,1354,1354,1354,1354,0
20231109,201400,39468780,1354,1354,1354,1354,0
20231109,201300,39468780,1354,1354,1354,1354,0
20231109,201200,39468780,1354,1354,1354,1354,0
20231109,201100,39468780,1354,1354,1354,1354,0
20231109,201000,39468780,1354,1354,1354,1354,0
20231109,200900,39468780,1354,1354,1354,1354,0
20231109,200800,39468780,1354,1354,1354,1354,0
20231109,200700,39468780,1354,1354,1354,1354,0
20231109,200600,39468780,1354,1354,1354,1354,0
20231109,200500,39468780,1354,1354,1354,1354,0
20231109,200400,39468780,1354,1354,1354,1354,0
20231109,200300,39468780,1354,1354,1354,1354,0
20231109,200200,39468780,1354,1354,1354,1354,0
20231109,200100,39468780,1354,1354,1354,1354,0
20231109,200000,39468780,1354,1354,1354,1354,1124
20231109,195900,39468780,1354,1354,1354,1354,0
20231109,195800,39468780,1354,1354,1354,1354,0
20231109,195700,39468780,1354,1354,1354,1354,0
20231109,195600,39468780,1354,1354,1354,1354,0
20231109,195500,39468780,1354,1354,1354,1354,0
20231109,195400,39468780,1354,1354,1354,1354,0
20231109,195300,39468780,1354,1354,1354,1354,0
20231109,195200,39468780,1354,1354,1354,1354,0
20231109,195100,39468780,1354,1354,1354,1354,0
20231109,195000,39468780,1354,1354,1354,1354,0
20231109,194900,39468780,1354,1354,1354,1354,0
20231109,194800,39468780,1354,1354,1354,1354,0
20231109,194700,39468780,1354,1354,1354,1354,0
20231109,194600,39468780,1354,1354,1354,1354,0
20231109,194500,39468780,1354,1354,1354,1354,0
20231109,194400,39468780,1354,1354,1354,1354,0
20231109,194300,39468780,1354,1354,1354,1354,0
20231109,194200,39468780,1354,1354,1354,1354,0
20231109,194100,39468780,1354,1354,1354,1354,0
20231109,194000,39468780,1354,1354,1354,1354,0
20231109,193900,39468780,1354,1354,1354,1354,0
20231109,193800,39468780,1354,1354,1354,1354,0
20231109,193700,39468780,1354,1354,1354,1354,0
20231109,193600,39468780,1354,1354,1354,1354,0
20231109,193500,39468780,1354,1354,1354,1354,0
20231109,193400,39468780,1354,1354,1354,1354,0
20231109,193300,39468780,1354,1354,1354,1354,0
20231109,193200,39468780,1354,1354,1354,1354,0
20231109,193100,39468780,1354,1354,1354,1354,0
20231109,193000,39468780,1354,1354,1354,1354,1124
20231109,192900,39468780,1354,1354,1354,1354,0
20231109,192800,39468780,1354,1354,1354,1354,0
20231109,192700,39468780,1354,1354,1354,1354,0
20231109,192600,39468780,1354,1354,1354,1354,0
20231109,192500,39468780,1354,1354,1354,1354,0
20231109,192400,39468780,1354,1354,1354,1354,0
20231109,192300,39468780,1354,1354,1354,1354,0
20231109,192200,39468780,1354,1354,1354,1354,0
20231109,192100,39468780,1354,1354,1354,1354,0
20231109,192000,39468780,1354,1354,1354,1354,0
20231109,191900,39468780,1354,1354,1354,1354,0
20231109,191800,39468780,1354,1354,1354,1354,0
20231109,191700,39468780,1354,1354,1354,1354,0
20231109,191600,39468780,1354,1354,1354,1354,0
20231109,191500,39468780,1354,1354,1354,1354,0
20231109,191400,39468780,1354,1354,1354,1354,0
20231109,191300,39468780,1354,1354,1354,1354,0
20231109,191200,39468780,1354,1354,1354,1354,0
20231109,191100,39468780,1354,1354,1354,1354,0
20231109,191000,39468780,1354,1354,1354,1354,0
20231109,190900,39468780,1354,1354,1354,1354,0
20231109,190800,39468780,1354,1354,1354,1354,0
20231109,190700,39468780,1354,1354,1354,1354,0
20231109,190600,39468780,1354,1354,1354,1354,0
20231109,190500,39468780,1354,1354,1354,1354,0
20231109,190400,39468780,1354,1354,1354,1354,0
20231109,190300,39468780,1354,1354,1354,1354,0
20231109,190200,39468780,1354,1354,1354,1354,0
20231109,190100,39468780,1354,1354,1354,1354,0
20231109,190000,39468780,1354,1354,1354,1354,1124
20231109,185900,39468780,1354,1354,1354,1354,0
20231109,185800,39468780,1354,1354,1354,1354,0
20231109,185700,39468780,1354,1354,1354,1354,0
20231109,185600,39468780,1354,1354,1354,1354,0
20231109,185500,39468780,1354,1354,1354,1354,0
20231109,185400,39468780,1354,1354,1354,1354,0
20231109,185300,39468780,1354,1354,1354,1354,0
20231109,185200,39468780,1354,1354,1354,1354,0
20231109,185100,39468780,1354,1354,1354,1354,0
20231109,185000,39468780,1354,1354,1354,1354,0
20231109,184900,39468780,1354,1354,1354,1354,0
20231109,184800,39468780,1354,1354,1354,1354,0
20231109,184700,39468780,1354,1354,1354,1354,0
20231109,184600,39468780,1354,1354,1354,1354,0
20231109,184500,39468780,1354,1354,1354,1354,0
20231109,184400,39468780,1354,1354,1354,1354,0
20231109,184300,39468780,1354,1354,1354,1354,0
20231109,184200,39468780,1354,1354,1354,1354,0
20231109,184100,39468780,1354,1354,1354,1354,0
20231109,184000,39468780,1354,1354,1354,1354,0
20231109,183900,39468780,1354,1354,1354,1354,0
20231109,183800,39468780,1354,1354,1354,1354,0
20231109,183700,39468780,1354,1354,1354,1354,0
20231109,183600,39468780,1354,1354,1354,1354,0
20231109,183500,39468780,1354,1354,1354,1354,0
20231109,183400,39468780,1354,1354,1354,1354,0
20231109,183300,39468780,1354,1354,1354,1354,0
20231109,183200,39468780,1354,1354,1354,1354,0
20231109,183100,39468780,1354,1354,1354,1354,0
20231109,183000,39468780,1354,1354,1354,1354,1124
20231109,182900,39468780,1354,1354,1354,1354,0
20231109,182800,39468780,1354,1354,1354,1354,0
20231109,182700,39468780,1354,1354,1354,1354,0
20231109,182600,39468780,1354,1354,1354,1354,0
20231109,182500,39468780,1354,1354,1354,1354,0
20231109,182400,39468780,1354,1354,1354,1354,0
20231109,182300,39468780,1354,1354,1354,1354,0
20231109,182200,39468780,1354,1354,1354,1354,0
20231109,182100,39468780,1354,1354,1354,1354,0
20231109,182000,39468780,1354,1354,1354,1354,0
20231109,181900,39468780,1354,1354,1354,1354,0
20231109,181800,39468780,1354,1354,1354,1354,0
20231109,181700,39468780,1354,1354,1354,1354,0
20231109,181600,39468780,1354,1354,1354,1354,0
20231109,181500,39468780,1354,1354,1354,1354,0
20231109,181400,39468780,1354,1354,1354,1354,0
20231109,181300,39468780,1354,1354,1354,1354,0
20231109,181200,39468780,1354,1354,1354,1354,0
20231109,181100,39468780,1354,1354,1354,1354,0
20231109,181000,39468780,1354,1354,1354,1354,0
20231109,180900,39468780,1354,1354,1354,1354,0
20231109,180800,39468780,1354,1354,1354,1354,0
20231109,180700,39468780,1354,1354,1354,1354,0
20231109,180600,39468780,1354,1354,1354,1354,0
20231109,180500,39468780,1354,1354,1354,1354,0
20231109,180400,39468780,1354,1354,1354,1354,0
20231109,180300,39468780,1354,1354,1354,1354,0
20231109,180200,39468780,1354,1354,1354,1354,0
20231109,180100,39468780,1354,1354,1354,1354,0
20231109,180000,39468780,1354,1354,1354,1354,1124
20231109,175900,39468780,1354,1354,1354,1354,0
20231109,175800,39468780,1354,1354,1354,1354,0
20231109,175700,39468780,1354,1354,1354,1354,0
20231109,175600,39468780,1354,1354,1354,1354,0
20231109,175500,39468780,1354,1354,1354,1354,0
20231109,175400,39468780,1354,1354,1354,1354,0
20231109,175300,39468780,1354,1354,1354,1354,0
20231109,175200,39468780,1354,1354,1354,1354,0
20231109,175100,39468780,1354,1354,1354,1354,0
20231109,175000,39468780,1354,1354,1354,1354,0
20231109,174900,39468780,1354,1354,1354,1354,0
20231109,174800,39468780,1354,1354,1354,1354,0
20231109,174700,39468780,1354,1354,1354,1354,0
20231109,174600,39468780,1354,1354,1354,1354,0
20231109,174500,39468780,1354,1354,1354,1354,0
20231109,174400,39468780,1354,1354,1354,1354,0
20231109,174300,39468780,1354,1354,1354,1354,0
20231109,174200,39468780,1354,1354,1354,1354,0
20231109,174100,39468780,1354,1354,1354,1354,0
20231109,174000,39468780,1354,1354,1354,1354,0
20231109,173900,39468780,1354,1354,1354,1354,0
20231109,173800,39468780,1354,1354,1354,1354,0
20231109,173700,39468780,1354,1354,1354,1354,0
20231109,173600,39468780,1354,1354,1354,1354,0
20231109,173500,39468780,1354,1354,1354,1354,0
20231109,173400,39468780,1354,1354,1354,1354,0
20231109,173300,39468780,1354,1354,1354,1354,0
20231109,173200,39468780,1354,1354,1354,1354,0
20231109,173100,39468780,1354,1354,1354,1354,0
20231109,173000,39468780,1354,1354,1354,1354,1124
20231109,172900,39468780,1354,1354,1354,1354,0
20231109,172800,39468780,1354,1354,1354,1354,0
20231109,172700,39468780,1354,1354,1354,1354,0
20231109,172600,39468780,1354,1354,1354,1354,0
20231109,172500,39468780,1354,1354,1354,1354,0
20231109,172400,39468780,1354,1354,1354,1354,0
20231109,172300,39468780,1354,1354,1354,1354,0
20231109,172200,39468780,1354,1354,1354,1354,0
20231109,172100,39468780,1354,1354,1354,1354,0
20231109,172000,39468780,1354,1354,1354,1354,0
20231109,171900,39468780,1354,1354,1354,1354,0
20231109,171800,39468780,1354,1354,1354,1354,0
20231109,171700,39468780,1354,1354,1354,1354,0
20231109,171600,39468780,1354,1354,1354,1354,0
20231109,171500,39468780,1354,1354,1354,1354,0
20231109,171400,39468780,1354,1354,1354,1354,0
20231109,171300,39468780,1354,1354,1354,1354,0
20231109,171200,39468780,1354,1354,1354,1354,0
20231109,171100,39468780,1354,1354,1354,1354,0
20231109,171000,39468780,1354,1354,1354,1354,0
20231109,170900,39468780,1354,1354,1354,1354,0
20231109,170800,39468780,1354,1354,1354,1354,0
20231109,170700,39468780,1354,1354,1354,1354,0
20231109,170600,39468780,1354,1354,1354,1354,0
20231109,170500,39468780,1354,1354,1354,1354,0
20231109,170400,39468780,1354,1354,1354,1354,0
20231109,170300,39468780,1354,1354,1354,1354,0
20231109,170200,39468780,1354,1354,1354,1354,0
20231109,170100,39468780,1354,1354,1354,1354,0
20231109,170000,39468780,1354,1354,1354,1354,1124
20231109,165900,39468780,1354,1354,1354,1354,0
20231109,165800,39468780,1354,1354,1354,1354,0
20231109,165700,39468780,1354,1354,1354,1354,0
20231109,165600,39468780,1354,1354,1354,1354,0
20231109,165500,39468780,1354,1354,1354,1354,0
20231109,165400,39468780,1354,1354,1354,1354,0
20231109,165300,39468780,1354,1354,1354,1354,0
20231109,165200,39468780,1354,1354,1354,1354,0
20231109,165100,39468780,1354,1354,1354,1354,0
20231109,165000,39468780,1354,1354,1354,1354,0
20231109,164900,39468780,1354,1354,1354,1354,0
20231109,164800,39468780,1354,1354,1354,1354,0
20231109,164700,39468780,1354,1354,1354,1354,0
20231109,164600,39468780,1354,1354,1354,1354,0
20231109,164500,39468780,1354,1354,1354,1354,0
20231109,164400,39468780,1354,1354,1354,1354,0
20231109,164300,39468780,1354,1354,1354,1354,0
20231109,164200,39468780,1354,1354,1354,1354,0
20231109,164100,39468780,1354,1354,1354,1354,0
20231109,164000,39468780,1354,1354,1354,1354,0
20231109,163900,39468780,1354,1354,1354,1354,0
20231109,163800,39468780,1354,1354,1354,1354,0
20231109,163700,39468780,1354,1354,1354,1354,0
20231109,163600,39468780,1354,1354,1354,1354,0
20231109,163500,39468780,1354,1354,1354,1354,0
20231109,163400,39468780,1354,1354,1354,1354,0
20231109,163300,39468780,1354,1354,1354,1354,0
20231109,163200,39468780,1354,1354,1354,1354,0
20231109,163100,39468780,1354,1354,1354,1354,0
20231109,163000,39468780,1354,1354,1354,1354,1124
20231109,162900,39468780,1354,1354,1354,1354,0
20231109,162800,39468780,1354,1354,1354,1354,0
20231109,162700,39468780,1354,1354,1354,1354,0
20231109,162600,39468780,1354,1354,1354,1354,0
20231109,162500,39468780,1354,1354,1354,1354,0
20231109,162400,39468780,1354,1354,1354,1354,0
20231109,162300,39468780,1354,1354,1354,1354,0
20231109,162200,39468780,1354,1354,1354,1354,0
20231109,162100,39468780,1354,1354,1354,1354,0
20231109,162000,39468780,1354,1354,1354,1354,0
20231109,161900,39468780,1354,1354,1354,1354,0
20231109,161800,39468780,1354,1354,1354,1354,0
20231109,161700,39468780,1354,1354,1354,1354,0
20231109,161600,39468780,1354,1354,1354,1354,0
20231109,161500,39468780,1354,1354,1354,1354,0
20231109,161400,39468780,1354,1354,1354,1354,0
20231109,161300,39468780,1354,1354,1354,1354,0
20231109,161200,39468780,1354,1354,1354,1354,0
20231109,161100,39468780,1354,1354,1354,1354,0
20231109,161000,39468780,1354,1354,1354,1354,0
20231109,160900,39468780,1354,1354,1354,1354,0
20231109,160800,39468780,1354,1354,1354,1354,0
20231109,160700,39468780,1354,1354,1354,1354,0
20231109,160600,39468780,1354,1354,1354,1354,0
20231109,160500,39468780,1354,1354,1354,1354,0
20231109,160400,39468780,1354,1354,1354,1354,0
20231109,160300,39468780,1354,1354,1354,1354,0
20231109,160200,39468780,1354,1354,1354,1354,0
20231109,160100,39468780,1354,1354,1354,1354,0
20231109,160000,39468780,1354,1354,1354,1354,1124
20231109,155900,39468780,1354,1354,1354,1354,0
20231109,155800,39468780,1354,1354,1354,1354,0
20231109,155700,39468780,1354,1354,1354,1354,0
20231109,155600,39468780,1354,1354,1354,1354,0
20231109,155500,39468780,1354,1354,1354,1354,0
20231109,155400,39468780,1354,1354,1354,1354,0
20231109,155300,39468780,1354,1354,1354,1354,0
20231109,155200,39468780,1354,1354,1354,1354,0
20231109,155100,39468780,1354,1354,1354,1354,0
20231109,155000,39468780,1354,1354,1354,1354,0
20231109,154900,39468780,1354,1354,1354,1354,0
20231109,154800,39468780,1354,1354,1354,1354,0
20231109,154700,39468780,1354,1354,1354,1354,0
20231109,154600,39468780,1354,1354,1354,1354,0
20231109,154500,39468780,1354,1354,1354,1354,0
20231109,154400,39468780,1354,1354,1354,1354,0
20231109,154300,39468780,1354,1354,1354,1354,0
20231109,154200,39468780,1354,1354,1354,1354,0
20231109,154100,39468780,1354,1354,1354,1354,0
20231109,154000,39468780,1354,1354,1354,1354,0
20231109,153900,39468780,1354,1354,1354,1354,0
20231109,153800,39468780,1354,1354,1354,1354,0
20231109,153700,39468780,1354,1354,1354,1354,0
20231109,153600,39468780,1354,1354,1354,1354,0
20231109,153500,39468780,1354,1354,1354,1354,0
20231109,153400,39468780,1354,1354,1354,1354,0
20231109,153300,39468780,1354,1354,1354,1354,0
20231109,153200,39468780,1354,1354,1354,1354,0
20231109,153100,39468780,1354,1354,1354,1354,0
20231109,153000,39468780,1354,1354,1354,1354,2248
20231109,152900,37946884,1354,1354,1354,1354,0
20231109,152800,37946884,1354,1354,1354,1354,0
20231109,152700,37946884,1354,1354,1354,1354,0
20231109,152600,37946884,1354,1354,1354,1354,0
20231109,152500,37946884,1354,1354,1354,1354,0
20231109,152400,37946884,1354,1354,1354,1354,0
20231109,152300,37946884,1354,1354,1354,1354,0
20231109,152200,37946884,1354,1354,1354,1354,0
20231109,152100,37946884,1354,1354,1354,1354,0
20231109,152000,37946884,1354,1354,1354,1354,0
20231109,151900,37946884,1354,1354,1354,1354,2
20231109,151800,37944176,1354,1354,1354,1354,42
20231109,151700,37887308,1356,1354,1356,1354,120
20231109,151600,37724706,1354,1354,1354,1354,197
20231109,151500,37457968,1354,1354,1354,1354,1
20231109,151400,37456614,1354,1353,1354,1353,37
20231109,151300,37406551,1353,1353,1353,1353,2
20231109,151200,37403845,1353,1353,1353,1353,1
20231109,151100,37402492,1353,1353,1353,1353,2
20231109,151000,37399786,1353,1353,1353,1353,1
20231109,150900,37398433,1353,1353,1353,1353,2
20231109,150800,37395727,1353,1353,1353,1353,2
20231109,150700,37393021,1353,1351,1353,1351,675
20231109,150600,36480479,1351,1351,1351,1351,2
20231109,150500,36477777,1351,1343,1351,1343,3
20231109,150400,36473740,1351,1351,1351,1351,2
20231109,150300,36471038,1351,1351,1351,1351,2
20231109,150200,36468336,1351,1351,1351,1351,1
20231109,150100,36466985,1351,1351,1351,1351,2
20231109,150000,36464283,1351,1351,1351,1351,74
20231109,145900,36364309,1351,1351,1351,1351,2
20231109,145800,36361607,1351,1351,1351,1351,2
20231109,145700,36358905,1351,1351,1351,1351,1
20231109,145600,36357554,1351,1351,1351,1351,2
20231109,145500,36354852,1351,1351,1351,1351,1
20231109,145400,36353501,1352,1352,1352,1352,2
20231109,145300,36350797,1352,1352,1352,1352,2
20231109,145200,36348093,1352,1352,1352,1352,1
20231109,145100,36346741,1352,1352,1352,1352,2
20231109,145000,36344037,1354,1354,1354,1354,1
20231109,144900,36342683,1354,1354,1354,1354,2
20231109,144800,36339975,1354,1354,1354,1354,2
20231109,144700,36337267,1354,1354,1354,1354,1
20231109,144600,36335913,1354,1354,1354,1354,2
20231109,144500,36333205,1354,1354,1354,1354,1
20231109,144400,36331851,1354,1354,1354,1354,2
20231109,144300,36329143,1354,1354,1354,1354,2
20231109,144200,36326435,1354,1354,1354,1354,1
20231109,144100,36325081,1354,1354,1354,1354,2
20231109,144000,36322373,1354,1354,1354,1354,1
20231109,143900,36321019,1354,1345,1354,1343,22
20231109,143800,36291431,1355,1344,1355,1344,479
20231109,143700,35646945,1344,1344,1344,1344,1
20231109,143600,35645601,1344,1344,1344,1344,5
20231109,143500,35638881,1344,1343,1344,1343,6
20231109,143400,35630822,1343,1343,1343,1343,2
20231109,143300,35628136,1343,1343,1343,1343,2
20231109,143200,35625450,1343,1343,1343,1343,1
20231109,143100,35624107,1343,1343,1343,1343,2
20231109,143000,35621421,1343,1343,1343,1343,1
20231109,142900,35620078,1344,1344,1344,1344,2
20231109,142800,35617390,1343,1343,1343,1343,2
20231109,142700,35614704,1343,1343,1343,1343,1
20231109,142600,35613361,1343,1341,1343,1341,2
20231109,142500,35610677,1341,1341,1341,1341,1
20231109,142400,35609336,1338,1338,1338,1338,75
20231109,142300,35508986,1338,1338,1338,1338,2
20231109,142200,35506310,1332,1338,1338,1332,2
20231109,142100,35503640,1338,1338,1338,1338,2
20231109,142000,35500964,1338,1338,1338,1338,1
20231109,141900,35499626,1338,1338,1338,1338,2
20231109,141800,35496950,1338,1338,1338,1338,2
20231109,141700,35494274,1338,1338,1338,1338,1
20231109,141600,35492936,1338,1338,1338,1338,2
20231109,141500,35490260,1337,1343,1343,1327,2226
20231109,141400,32527119,1344,1344,1344,1344,12
20231109,141300,32510991,1347,1337,1347,1335,402
20231109,141200,31974221,1347,1347,1347,1347,1
20231109,141100,31972874,1347,1347,1347,1347,2
20231109,141000,31970180,1347,1347,1347,1347,1
20231109,140900,31968833,1347,1347,1347,1347,2
20231109,140800,31966139,1347,1347,1347,1347,2
20231109,140700,31963445,1347,1347,1347,1347,1
20231109,140600,31962098,1347,1347,1347,1347,2
20231109,140500,31959404,1347,1347,1347,1347,1
20231109,140400,31958057,1349,1349,1349,1349,2
20231109,140300,31955359,1349,1345,1349,1335,1099
20231109,140200,30487084,1351,1345,1351,1345,101
20231109,140100,30351233,1351,1351,1351,1351,2
20231109,140000,30348531,1352,1350,1352,1345,1738
20231109,135900,28004290,1352,1352,1352,1352,2
20231109,135800,28001586,1353,1353,1353,1353,2
20231109,135700,27998880,1353,1353,1353,1353,1
20231109,135600,27997527,1353,1353,1353,1353,2
20231109,135500,27994821,1355,1355,1355,1355,1
20231109,135400,27993466,1355,1355,1355,1355,2
20231109,135300,27990756,1355,1355,1355,1355,2
20231109,135200,27988046,1355,1355,1355,1355,1
20231109,135100,27986691,1355,1355,1355,1355,2
20231109,135000,27983981,1355,1355,1355,1355,1
20231109,134900,27982626,1355,1355,1355,1355,2
20231109,134800,27979916,1355,1355,1355,1355,2
20231109,134700,27977206,1355,1355,1355,1355,1
20231109,134600,27975851,1355,1355,1355,1355,2
20231109,134500,27973141,1355,1355,1355,1355,1
20231109,134400,27971786,1355,1355,1355,1355,2
20231109,134300,27969076,1355,1355,1355,1355,2
20231109,134200,27966366,1355,1355,1355,1355,1
20231109,134100,27965011,1355,1355,1355,1355,2
20231109,134000,27962301,1355,1355,1355,1355,1
20231109,133900,27960946,1355,1355,1355,1355,2
20231109,133800,27958236,1355,1355,1355,1355,2
20231109,133700,27955526,1355,1355,1355,1355,1
20231109,133600,27954171,1355,1355,1355,1355,2
20231109,133500,27951461,1355,1355,1355,1355,1
20231109,133400,27950106,1355,1355,1355,1355,2
20231109,133300,27947396,1355,1355,1355,1355,2
20231109,133200,27944686,1355,1355,1355,1355,1
20231109,133100,27943331,1355,1355,1355,1355,2
20231109,133000,27940621,1355,1355,1355,1355,1
20231109,132900,27939266,1355,1355,1355,1355,2
20231109,132800,27936556,1355,1355,1355,1355,2
20231109,132700,27933846,1355,1355,1355,1355,1
20231109,132600,27932491,1355,1355,1355,1355,2
20231109,132500,27929781,1355,1355,1355,1355,1
20231109,132400,27928426,1355,1355,1355,1355,2
20231109,132300,27925716,1355,1355,1355,1355,2
20231109,132200,27923006,1355,1355,1355,1355,1
20231109,132100,27921651,1355,1355,1355,1355,2
20231109,132000,27918941,1355,1355,1355,1355,1
20231109,131900,27917586,1355,1355,1355,1355,2
20231109,131800,27914876,1356,1356,1356,1356,2
20231109,131700,27912164,1356,1356,1356,1356,1
20231109,131600,27910808,1356,1356,1356,1356,2
20231109,131500,27908096,1356,1356,1356,1356,1
20231109,131400,27906740,1356,1356,1356,1356,2
20231109,131300,27904028,1356,1356,1356,1356,2
20231109,131200,27901316,1356,1356,1356,1356,1
20231109,131100,27899960,1356,1356,1356,1356,2
20231109,131000,27897248,1356,1356,1356,1356,1
20231109,130900,27895892,1356,1356,1356,1356,2
20231109,130800,27893180,1356,1356,1356,1356,2
20231109,130700,27890468,1356,1356,1356,1356,1
20231109,130600,27889112,1356,1356,1356,1356,2
20231109,130500,27886400,1356,1356,1356,1356,1
20231109,130400,27885044,1356,1356,1356,1356,2
20231109,130300,27882332,1356,1356,1356,1356,2
20231109,130200,27879620,1355,1350,1356,1350,1001
20231109,130100,26527118,1350,1350,1350,1350,2
20231109,130000,26524418,1350,1350,1350,1350,1
20231109,125900,26523068,1350,1350,1350,1350,2
20231109,125800,26520368,1350,1350,1350,1350,2
20231109,125700,26517668,1350,1350,1350,1350,223
20231109,125600,26216618,1350,1349,1350,1349,39
20231109,125500,26164005,1350,1350,1350,1350,1
20231109,125400,26162655,1350,1350,1350,1350,2
20231109,125300,26159955,1350,1349,1350,1349,502
20231109,125200,25482755,1350,1350,1350,1350,1
20231109,125100,25481405,1350,1350,1350,1350,2
20231109,125000,25478705,1350,1350,1350,1350,1
20231109,124900,25477355,1350,1350,1350,1350,2
20231109,124800,25474655,1350,1350,1350,1350,2
20231109,124700,25471955,1350,1350,1350,1350,1
20231109,124600,25470605,1350,1350,1350,1350,2
20231109,124500,25467905,1350,1350,1350,1350,1
20231109,124400,25466555,1350,1350,1350,1350,2
20231109,124300,25463855,1350,1350,1350,1350,2
20231109,124200,25461155,1350,1350,1350,1350,1
20231109,124100,25459805,1350,1350,1350,1350,2
20231109,124000,25457105,1350,1350,1350,1350,2
20231109,123900,25454405,1350,1350,1350,1350,2
20231109,123800,25451705,1350,1350,1350,1350,2
20231109,123700,25449005,1350,1350,1350,1350,1
20231109,123600,25447655,1350,1350,1350,1350,2
20231109,123500,25444955,1350,1350,1350,1350,1
20231109,123400,25443605,1350,1350,1350,1350,2
20231109,123300,25440905,1350,1350,1350,1350,2
20231109,123200,25438205,1350,1350,1350,1350,1
20231109,123100,25436855,1350,1350,1350,1350,2
20231109,123000,25434155,1350,1350,1350,1350,101
20231109,122900,25297805,1350,1350,1350,1350,2
20231109,122800,25295105,1350,1350,1350,1350,2
20231109,122700,25292405,1350,1350,1350,1350,1
20231109,122600,25291055,1350,1350,1350,1350,2
20231109,122500,25288355,1350,1350,1350,1350,1
20231109,122400,25287005,1349,1350,1350,1349,200
20231109,122300,25017203,1350,1350,1350,1350,2
20231109,122200,25014503,1350,1350,1350,1350,1
20231109,122100,25013153,1350,1350,1350,1350,2
20231109,122000,25010453,1350,1350,1350,1350,1
20231109,121900,25009103,1350,1350,1350,1350,2
20231109,121800,25006403,1350,1350,1350,1350,2
20231109,121700,25003703,1350,1350,1350,1350,1
20231109,121600,25002353,1350,1350,1350,1350,2
20231109,121500,24999653,1350,1350,1350,1350,1
20231109,121400,24998303,1350,1350,1350,1350,2
20231109,121300,24995603,1350,1350,1350,1350,2
20231109,121200,24992903,1350,1350,1350,1350,1
20231109,121100,24991553,1350,1350,1350,1350,2
20231109,121000,24988853,1350,1350,1350,1350,1
20231109,120900,24987503,1350,1350,1350,1350,2
20231109,120800,24984803,1350,1350,1350,1350,12
20231109,120700,24968603,1350,1350,1350,1350,1
20231109,120600,24967253,1350,1350,1350,1350,2
20231109,120500,24964553,1350,1350,1350,1350,1
20231109,120400,24963203,1350,1350,1350,1350,2
20231109,120300,24960503,1350,1350,1350,1350,18
20231109,120200,24936203,1350,1350,1350,1350,4
20231109,120100,24930803,1350,1350,1350,1350,8
20231109,120000,24920003,1350,1350,1350,1350,1
20231109,115900,24918653,1350,1350,1350,1350,12
20231109,115800,24902453,1350,1350,1350,1350,2
20231109,115700,24899753,1350,1350,1350,1350,1
20231109,115600,24898403,1350,1350,1350,1350,2
20231109,115500,24895703,1350,1350,1350,1350,1
20231109,115400,24894353,1350,1350,1350,1350,2
20231109,115300,24891653,1350,1350,1350,1350,2
20231109,115200,24888953,1350,1350,1350,1350,1
20231109,115100,24887603,1350,1350,1350,1350,2
20231109,115000,24884903,1350,1350,1350,1350,1
20231109,114900,24883553,1350,1350,1350,1350,2
20231109,114800,24880853,1350,1350,1350,1350,2
20231109,114700,24878153,1350,1350,1350,1350,1
20231109,114600,24876803,1350,1350,1350,1350,2
20231109,114500,24874103,1350,1350,1350,1350,2
20231109,114400,24871403,1350,1350,1350,1350,2
20231109,114300,24868703,1350,1350,1350,1350,2
20231109,114200,24866003,1350,1350,1350,1350,1
20231109,114100,24864653,1350,1350,1350,1350,2
20231109,114000,24861953,1350,1350,1350,1350,1
20231109,113900,24860603,1350,1350,1350,1350,2
20231109,113800,24857903,1350,1350,1350,1350,2
20231109,113700,24855203,1350,1350,1350,1350,1
20231109,113600,24853853,1350,1350,1350,1350,2
20231109,113500,24851153,1350,1350,1350,1350,2
20231109,113400,24848453,1350,1350,1350,1350,2
20231109,113300,24845753,1350,1350,1350,1350,4
20231109,113200,24840353,1350,1350,1350,1350,6
20231109,113100,24832253,1349,1350,1350,1349,1877
20231109,113000,22300178,1350,1350,1350,1350,1
20231109,112900,22298828,1349,1349,1349,1349,167
20231109,112800,22073545,1349,1349,1349,1349,2
20231109,112700,22070847,1349,1349,1349,1349,1
20231109,112600,22069498,1349,1349,1349,1349,2
20231109,112500,22066800,1349,1349,1349,1349,1
20231109,112400,22065451,1349,1349,1349,1349,2
20231109,112300,22062753,1349,1349,1349,1349,2
20231109,112200,22060055,1349,1349,1349,1349,1
20231109,112100,22058706,1349,1349,1349,1349,2
20231109,112000,22056008,1349,1349,1349,1349,1
20231109,111900,22054659,1349,1349,1349,1349,2
20231109,111800,22051961,1349,1349,1349,1349,2
20231109,111700,22049263,1349,1349,1349,1349,1
20231109,111600,22047914,1349,1349,1349,1349,2
20231109,111500,22045216,1349,1349,1349,1349,1
20231109,111400,22043867,1349,1349,1349,1349,2
20231109,111300,22041169,1349,1349,1349,1349,2
20231109,111200,22038471,1349,1349,1349,1349,1
20231109,111100,22037122,1349,1349,1349,1349,2
20231109,111000,22034424,1349,1349,1349,1349,1
20231109,110900,22033075,1349,1349,1349,1349,2
20231109,110800,22030377,1349,1349,1349,1349,2
20231109,110700,22027679,1349,1349,1349,1349,1
20231109,110600,22026330,1349,1349,1349,1349,2
20231109,110500,22023632,1349,1349,1349,1349,1
20231109,110400,22022283,1349,1349,1349,1349,2
20231109,110300,22019585,1349,1349,1349,1349,2
20231109,110200,22016887,1349,1349,1349,1349,1
20231109,110100,22015538,1347,1341,1347,1341,18
20231109,110000,21991358,1341,1338,1341,1338,759
20231109,105900,20975619,1338,1338,1338,1338,2
20231109,105800,20972943,1338,1338,1338,1338,11
20231109,105700,20958225,1338,1338,1338,1338,1
20231109,105600,20956887,1338,1338,1338,1338,2
20231109,105500,20954211,1337,1337,1337,1337,17
20231109,105400,20931482,1337,1337,1337,1337,7
20231109,105300,20922123,1337,1337,1337,1337,948
20231109,105200,19654647,1337,1337,1337,1337,1
20231109,105100,19653310,1337,1337,1337,1337,2
20231109,105000,19650636,1337,1337,1337,1337,8
20231109,104900,19639940,1337,1337,1337,1337,7
20231109,104800,19630581,1337,1337,1337,1337,7
20231109,104700,19621222,1337,1337,1337,1337,11
20231109,104600,19606515,1337,1337,1337,1337,57
20231109,104500,19530306,1337,1337,1337,1337,1506
20231109,104400,17516784,1337,1337,1337,1337,11
20231109,104300,17502077,1337,1337,1337,1337,7
20231109,104200,17492718,1337,1336,1337,1336,53
20231109,104100,17421905,1336,1336,1336,1336,2
20231109,104000,17419233,1336,1336,1336,1336,1
20231109,103900,17417897,1336,1336,1336,1336,2
20231109,103800,17415225,1336,1336,1336,1336,2
20231109,103700,17412553,1336,1335,1336,1335,778
20231109,103600,16373922,1335,1334,1335,1334,97
20231109,103500,16244522,1334,1335,1335,1334,261
20231109,103400,15896342,1335,1336,1336,1335,219
20231109,103300,15603973,1336,1336,1336,1336,37
20231109,103200,15554541,1336,1336,1336,1336,1
20231109,103100,15553205,1336,1336,1336,1336,7
20231109,103000,15543853,1336,1336,1336,1336,6
20231109,102900,15535837,1336,1336,1336,1336,7
20231109,102800,15526485,1336,1336,1336,1336,82
20231109,102700,15416933,1337,1337,1337,1337,6
20231109,102600,15408911,1337,1337,1337,1337,7
20231109,102500,15399552,1337,1337,1337,1337,6
20231109,102400,15391530,1337,1337,1337,1337,348
20231109,102300,14926254,1337,1336,1337,1336,22
20231109,102200,14896860,1337,1337,1337,1337,1
20231109,102100,14895523,1337,1337,1337,1337,2
20231109,102000,14892849,1337,1337,1337,1337,6
20231109,101900,14884827,1337,1337,1337,1337,22
20231109,101800,14855413,1337,1337,1337,1337,2
20231109,101700,14852739,1337,1337,1337,1337,1
20231109,101600,14851402,1337,1337,1337,1337,2
20231109,101500,14848728,1337,1337,1337,1337,31
20231109,101400,14807281,1337,1337,1337,1337,2
20231109,101300,14804607,1337,1337,1337,1337,2
20231109,101200,14801933,1337,1337,1337,1337,1
20231109,101100,14800596,1337,1337,1337,1337,7
20231109,101000,14791237,1337,1337,1337,1337,6
20231109,100900,14783215,1337,1336,1337,1336,42
20231109,100800,14727100,1337,1337,1337,1337,2
20231109,100700,14724426,1337,1337,1337,1337,1
20231109,100600,14723089,1337,1337,1337,1337,2
20231109,100500,14720415,1337,1336,1337,1336,72
20231109,100400,14624222,1337,1337,1337,1337,2
20231109,100300,14621548,1337,1337,1337,1337,18
20231109,100200,14597482,1338,1338,1338,1338,1
20231109,100100,14596144,1338,1338,1338,1338,7
20231109,100000,14586778,1340,1337,1340,1337,8
20231109,095900,14576079,1340,1340,1340,1340,2
20231109,095800,14573399,1340,1340,1340,1338,14
20231109,095700,14554646,1340,1340,1340,1340,1
20231109,095600,14553306,1341,1341,1341,1341,2
20231109,095500,14550624,1341,1341,1341,1341,452
20231109,095400,13944492,1343,1341,1343,1341,51
20231109,095300,13876097,1340,1341,1341,1339,461
20231109,095200,13258357,1341,1343,1343,1341,2
20231109,095100,13255673,1343,1345,1345,1343,705
20231109,095000,12308294,1346,1346,1346,1345,617
20231109,094900,11477828,1348,1347,1348,1347,64
20231109,094800,11391618,1349,1349,1349,1349,2
20231109,094700,11388920,1349,1349,1349,1349,1
20231109,094600,11387571,1349,1348,1349,1348,11
20231109,094500,11372741,1350,1349,1350,1349,51
20231109,094400,11303941,1350,1350,1350,1350,2
20231109,094300,11301241,1350,1350,1350,1350,5
20231109,094200,11294491,1350,1350,1350,1350,1
20231109,094100,11293141,1351,1351,1351,1351,2
20231109,094000,11290439,1351,1351,1351,1351,1
20231109,093900,11289088,1351,1350,1351,1350,2
20231109,093800,11286387,1350,1352,1352,1350,2801
20231109,093700,7499624,1352,1354,1354,1352,53
20231109,093600,7427866,1354,1354,1354,1354,2
20231109,093500,7425158,1354,1354,1354,1354,1
20231109,093400,7423804,1354,1354,1354,1354,3
20231109,093300,7419742,1354,1354,1354,1354,4
20231109,093200,7414326,1354,1352,1354,1352,81
20231109,093100,7304812,1354,1354,1354,1354,2
20231109,093000,7302104,1354,1354,1354,1354,1
20231109,092900,7300750,1354,1354,1354,1354,2
20231109,092800,7298042,1354,1354,1354,1354,6
20231109,092700,7289918,1354,1354,1354,1354,1
20231109,092600,7288564,1354,1354,1354,1354,2
20231109,092500,7285856,1354,1354,1354,1354,31
20231109,092400,7243882,1354,1354,1354,1354,2
20231109,092300,7241174,1354,1354,1354,1354,2
20231109,092200,7238466,1354,1354,1354,1354,11
20231109,092100,7223572,1354,1354,1354,1354,2
20231109,092000,7220864,1354,1354,1354,1354,1
20231109,091900,7219510,1354,1351,1354,1351,52
20231109,091800,7149252,1354,1354,1354,1354,2
20231109,091700,7146544,1354,1353,1354,1353,1163
20231109,091600,5573004,1353,1353,1353,1353,2
20231109,091500,5570298,1353,1353,1353,1353,1
20231109,091400,5568945,1353,1353,1353,1353,2
20231109,091300,5566239,1353,1353,1353,1353,2
20231109,091200,5563533,1352,1352,1352,1352,1
20231109,091100,5562181,1349,1349,1349,1349,2
20231109,091000,5559483,1350,1350,1350,1350,1
20231109,090900,5558133,1346,1351,1351,1346,91
20231109,090800,5435637,1351,1351,1351,1351,2
20231109,090700,5432935,1351,1350,1351,1350,11
20231109,090600,5418084,1351,1351,1351,1351,2
20231109,090500,5415382,1351,1351,1351,1351,1
20231109,090400,5414031,1351,1351,1351,1351,2
20231109,090300,5411329,1354,1350,1354,1344,90
20231109,090200,5289859,1354,1349,1354,1349,501
20231109,090100,4612285,1354,1353,1354,1353,102
20231109,090000,4474277,1353,1340,1353,1340,3339